Applied Optoelectronics, Inc. (0HGV.L) LSE

25.91

-0.1388(-0.53%)

Updated at September 29 07:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202526.2526.0526.0526.2525.5126,191
September 25, 20252625.8925.8926.1824.8245,988
September 24, 202528.0226.9426.9428.4426.7441,438
September 23, 202530.7329.3429.3431.0928.3446,770
September 22, 202528.830.5830.5830.6727.825,134
September 19, 202529.0129.1629.1629.8428.647,176
September 18, 202530.1629.1129.1130.3728.4815,265
September 17, 202528.2328.4228.4230.0228.2315,792
September 16, 202529.6827.8527.8529.727.3479,986
September 15, 202527.4929.2329.2329.827.4967,232
September 12, 202526.7127.0326.9527.426.125,937
September 11, 202527.7626.926.4227.7626.2830,440
September 10, 202524.3627.8927.8927.9224.3635,122
September 09, 202523.5123.2723.2724.0622.7516,574
September 08, 202524.423.1723.1724.4623.1727,387
September 05, 202523.8522.9822.9824.1622.6655,212
September 04, 202523.3422.9622.9623.4922.110,394
September 03, 202523.9922.8222.8224.3422.6515,675
September 02, 202523.2822.9122.9123.3922.6420,210
August 29, 202525.2524.5124.5126.624.3810,680
August 28, 202523.7924.8724.8724.9422.5313,677
August 27, 202525.1224.9724.9725.4824.718,639
August 26, 20252625.6525.6526.2225.0216,945
August 22, 202523.3825.225.225.9923.3820,512
August 21, 202521.8223.4223.4223.4221.7132,545
August 20, 202522.522.2822.2822.5320.7915,334
August 19, 202526.222.9322.9326.2622.6328,695
August 18, 202522.8626.5926.5926.9622.0632,662
August 15, 202521.7522.2422.2422.9521.417,417
August 14, 202522.0220.8820.8822.5520.7716,967
August 13, 202523.8522.622.624.2622.1532,941
August 12, 202521.3323.5623.5623.7521.220,827
August 11, 202521.0820.3320.3321.619.9143,647
August 08, 202521.9222.1722.172520.7513,859
August 07, 202523.4322.4722.4723.7322.1614,314
August 06, 202521.7222.6822.6822.6821.6510,607
August 05, 202522.3621.0521.0522.3620.5212,360
August 04, 202522.222.3722.3722.7621.567,640
August 01, 202522.621.6321.6322.620.9315,386
July 31, 202524.0723.6423.6424.5123.3818,289
July 30, 20252323.3423.3424.4322.4444,079
July 29, 202525.5124.7924.7926.2724.387,157
July 28, 202527.6124.9124.9127.6624.9113,067
July 25, 202526.326.0226.0227.8725.7816,474
July 24, 202526.526.3626.3627.3926.034,002
July 23, 202527.227.4627.4627.7526.268,592
July 22, 20252826.3326.3328.1825.4515,104
July 21, 202528.6428.7828.7829.0228.087,267
July 18, 202529.9227.9927.9930.227.716,465
July 17, 202529.5129.3229.323028.667,107
July 16, 202528.827.9427.9428.826.413,398
July 15, 202530.629.629.631.529.1215,090
July 14, 202528.929.1729.1729.3327.1523,027
July 11, 202527.6528.128.129.0427.657,616
July 10, 202528.228.4728.4728.526.8216,556
July 09, 202526.828.0628.0628.7826.241,853
July 08, 202527.1126.6626.6627.6126.176,396
July 07, 202527.3826.926.928.5125.823,783
July 03, 202526.7628.3528.3531.0226.4321,563
July 02, 202525.0825.6125.6126.3623.9411,197
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved